Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-30 |
1.6497 USD |
3,176.7910 |
1.6638 USD |
1.6160 USD |
1.6748 USD |
1.6356 USD |
| 2019-12-29 |
1.6505 USD |
1,078.2681 |
1.6266 USD |
1.6127 USD |
1.6933 USD |
1.6743 USD |
| 2019-12-28 |
1.6325 USD |
2,545.9051 |
1.6377 USD |
1.6267 USD |
1.6598 USD |
1.6272 USD |
| 2019-12-27 |
1.6257 USD |
1,125.3061 |
1.6026 USD |
1.5710 USD |
1.6487 USD |
1.6487 USD |
| 2019-12-26 |
1.5801 USD |
1,598.8998 |
1.5701 USD |
1.5701 USD |
1.6440 USD |
1.5900 USD |
| 2019-12-25 |
1.6224 USD |
2,800.7647 |
1.5962 USD |
1.5717 USD |
1.6485 USD |
1.6485 USD |
| 2019-12-24 |
1.5990 USD |
2,401.0476 |
1.6010 USD |
1.5834 USD |
1.6487 USD |
1.5969 USD |
| 2019-12-23 |
1.6553 USD |
2,106.2302 |
1.6904 USD |
1.6015 USD |
1.7000 USD |
1.6202 USD |
| 2019-12-22 |
1.6510 USD |
2,492.6792 |
1.6211 USD |
1.6211 USD |
1.6932 USD |
1.6809 USD |
| 2019-12-21 |
1.6375 USD |
3,551.8548 |
1.6500 USD |
1.5700 USD |
1.6800 USD |
1.6250 USD |
| 2019-12-20 |
1.6483 USD |
1,606.6707 |
1.6468 USD |
1.6351 USD |
1.7088 USD |
1.6497 USD |
| 2019-12-19 |
1.6625 USD |
2,198.3063 |
1.6780 USD |
1.5851 USD |
1.6780 USD |
1.6470 USD |
| 2019-12-18 |
1.6144 USD |
2,697.2348 |
1.5533 USD |
1.5000 USD |
1.7693 USD |
1.6754 USD |
| 2019-12-17 |
1.5871 USD |
10,433.2864 |
1.6540 USD |
1.5019 USD |
1.6540 USD |
1.5201 USD |
| 2019-12-16 |
1.7085 USD |
744.0728 |
1.7479 USD |
1.6583 USD |
1.7504 USD |
1.6690 USD |
| 2019-12-15 |
1.7633 USD |
1,885.8029 |
1.7576 USD |
1.7094 USD |
1.7752 USD |
1.7690 USD |
| 2019-12-14 |
1.8145 USD |
2,954.6908 |
1.8600 USD |
1.7609 USD |
1.8727 USD |
1.7690 USD |
| 2019-12-13 |
1.8348 USD |
6,615.9176 |
1.7980 USD |
1.7870 USD |
1.9506 USD |
1.8715 USD |
| 2019-12-12 |
1.7764 USD |
2,996.5967 |
1.7348 USD |
1.6594 USD |
1.8180 USD |
1.8180 USD |
| 2019-12-11 |
1.7369 USD |
461.8902 |
1.7285 USD |
1.7174 USD |
1.7596 USD |
1.7453 USD |
| 2019-12-10 |
1.7412 USD |
538.8593 |
1.7342 USD |
1.6970 USD |
1.7648 USD |
1.7481 USD |
| 2019-12-09 |
1.7411 USD |
4,127.4635 |
1.7404 USD |
1.6707 USD |
1.7987 USD |
1.7417 USD |
| 2019-12-08 |
1.7525 USD |
3,494.3043 |
1.7552 USD |
1.7300 USD |
1.7690 USD |
1.7498 USD |
| 2019-12-07 |
1.7605 USD |
4,904.9795 |
1.7713 USD |
1.7361 USD |
1.7821 USD |
1.7496 USD |
| 2019-12-06 |
1.7483 USD |
1,760.0285 |
1.7316 USD |
1.7196 USD |
1.7663 USD |
1.7650 USD |
| 2019-12-05 |
1.7250 USD |
1,906.7092 |
1.7013 USD |
1.6860 USD |
1.7507 USD |
1.7486 USD |
| 2019-12-04 |
1.7393 USD |
692.5854 |
1.7504 USD |
1.6820 USD |
1.7842 USD |
1.7282 USD |
| 2019-12-03 |
1.7599 USD |
3,034.3905 |
1.7686 USD |
1.7083 USD |
1.7885 USD |
1.7511 USD |
| 2019-12-02 |
1.7680 USD |
4,495.5909 |
1.7640 USD |
1.7331 USD |
1.8037 USD |
1.7719 USD |
| 2019-12-01 |
1.7832 USD |
3,170.6225 |
1.7665 USD |
1.7366 USD |
1.8182 USD |
1.7998 USD |
| 2019-11-30 |
1.8382 USD |
2,362.3251 |
1.8796 USD |
1.7412 USD |
1.8975 USD |
1.7967 USD |
| 2019-11-29 |
1.8467 USD |
3,556.9377 |
1.8154 USD |
1.8154 USD |
1.9212 USD |
1.8779 USD |
| 2019-11-28 |
1.7688 USD |
3,059.3303 |
1.7408 USD |
1.7375 USD |
1.9267 USD |
1.7967 USD |
| 2019-11-27 |
1.6988 USD |
5,876.1995 |
1.6739 USD |
1.5743 USD |
1.7447 USD |
1.7236 USD |
| 2019-11-26 |
1.6500 USD |
5,458.9328 |
1.6260 USD |
1.6232 USD |
1.9400 USD |
1.6739 USD |
| 2019-11-25 |
1.6196 USD |
6,500.1778 |
1.5978 USD |
1.4869 USD |
1.7150 USD |
1.6413 USD |
| 2019-11-24 |
1.6767 USD |
4,449.5969 |
1.7414 USD |
1.5078 USD |
1.7414 USD |
1.6119 USD |
| 2019-11-23 |
1.7085 USD |
3,650.1626 |
1.6681 USD |
1.6343 USD |
1.7524 USD |
1.7489 USD |
| 2019-11-22 |
1.7275 USD |
11,660.9162 |
1.7934 USD |
1.5078 USD |
1.8113 USD |
1.6615 USD |
| 2019-11-21 |
1.8323 USD |
8,039.8696 |
1.8792 USD |
1.6667 USD |
1.8792 USD |
1.7854 USD |
| 2019-11-20 |
1.9272 USD |
5,759.5719 |
1.9568 USD |
1.8720 USD |
1.9704 USD |
1.8976 USD |
| 2019-11-19 |
1.9406 USD |
4,942.1638 |
1.9581 USD |
1.8626 USD |
1.9593 USD |
1.9230 USD |
| 2019-11-18 |
2.0607 USD |
9,248.1041 |
2.1370 USD |
1.8300 USD |
2.1370 USD |
1.9844 USD |
| 2019-11-17 |
2.1438 USD |
283.9836 |
2.1426 USD |
2.1237 USD |
2.1780 USD |
2.1450 USD |
| 2019-11-16 |
2.1476 USD |
2,810.8184 |
2.1525 USD |
2.1000 USD |
2.1837 USD |
2.1426 USD |
| 2019-11-15 |
2.2241 USD |
6,102.4619 |
2.3065 USD |
2.1315 USD |
2.3465 USD |
2.1417 USD |
| 2019-11-14 |
2.2934 USD |
12,112.3521 |
2.2768 USD |
2.2147 USD |
2.3777 USD |
2.3099 USD |
| 2019-11-13 |
2.2539 USD |
8,684.6666 |
2.2376 USD |
2.1883 USD |
2.3080 USD |
2.2701 USD |
| 2019-11-12 |
2.1725 USD |
2,319.8441 |
2.1165 USD |
2.1165 USD |
2.2301 USD |
2.2284 USD |
| 2019-11-11 |
2.1703 USD |
2,590.0326 |
2.2400 USD |
2.0321 USD |
2.2400 USD |
2.1005 USD |